Mufin Green Finance Limited (BOM:542774)
India · Delayed Price · Currency is INR 100.42
-0.29 (-0.29%)
At close: Oct 21, 2025
Mufin Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 100.90 | 103.40 | 99.51 | 100.42 | 100.42 | -0.29% | 30,251 |
| Oct 20, 2025 | 97.37 | 101.36 | 95.86 | 100.71 | 100.71 | 3.94% | 77,450 |
| Oct 17, 2025 | 95.25 | 99.97 | 95.17 | 96.89 | 96.89 | 1.80% | 56,444 |
| Oct 16, 2025 | 95.00 | 98.09 | 94.03 | 95.18 | 95.18 | -0.48% | 44,840 |
| Oct 15, 2025 | 91.00 | 96.27 | 91.00 | 95.64 | 95.64 | 4.34% | 91,338 |
| Oct 14, 2025 | 90.03 | 93.00 | 89.47 | 91.66 | 91.66 | 2.29% | 54,565 |
| Oct 13, 2025 | 88.58 | 90.97 | 88.43 | 89.61 | 89.61 | 1.73% | 15,927 |
| Oct 10, 2025 | 93.55 | 93.55 | 87.74 | 88.09 | 88.09 | -0.82% | 8,180 |
| Oct 9, 2025 | 87.61 | 89.23 | 86.79 | 88.82 | 88.82 | 2.07% | 16,783 |
| Oct 8, 2025 | 89.90 | 89.90 | 84.77 | 87.02 | 87.02 | -0.88% | 11,295 |
| Oct 7, 2025 | 87.50 | 89.04 | 84.51 | 87.79 | 87.79 | 0.01% | 49,160 |
| Oct 6, 2025 | 88.66 | 89.40 | 86.25 | 87.78 | 87.78 | -0.70% | 17,548 |
| Oct 3, 2025 | 89.33 | 91.06 | 88.00 | 88.40 | 88.40 | 0.87% | 17,955 |
| Oct 1, 2025 | 88.49 | 88.49 | 87.01 | 87.64 | 87.64 | -0.41% | 1,533 |
| Sep 30, 2025 | 93.75 | 93.75 | 86.08 | 88.00 | 88.00 | 2.61% | 26,031 |
| Sep 29, 2025 | 86.82 | 87.92 | 85.17 | 85.76 | 85.76 | -0.75% | 16,215 |
| Sep 26, 2025 | 85.54 | 87.07 | 85.29 | 86.41 | 86.41 | 0.05% | 6,811 |
| Sep 25, 2025 | 88.00 | 88.51 | 86.00 | 86.37 | 86.37 | -2.35% | 12,176 |
| Sep 24, 2025 | 87.20 | 89.00 | 86.86 | 88.45 | 88.45 | 1.60% | 18,314 |
| Sep 23, 2025 | 86.06 | 87.77 | 86.06 | 87.06 | 87.06 | 1.10% | 6,758 |
| Sep 22, 2025 | 88.44 | 89.36 | 85.80 | 86.11 | 86.11 | -4.10% | 45,109 |
| Sep 19, 2025 | 91.37 | 91.37 | 89.19 | 89.79 | 89.79 | -1.61% | 12,420 |
| Sep 18, 2025 | 88.49 | 92.10 | 87.78 | 91.26 | 91.26 | 3.75% | 28,064 |
| Sep 17, 2025 | 90.00 | 90.00 | 87.56 | 87.96 | 87.96 | -1.06% | 16,051 |
| Sep 16, 2025 | 88.25 | 90.26 | 88.17 | 88.90 | 88.90 | -0.34% | 14,028 |
| Sep 15, 2025 | 88.00 | 89.53 | 87.79 | 89.20 | 89.20 | -0.07% | 40,526 |
| Sep 12, 2025 | 91.99 | 92.25 | 88.00 | 89.26 | 89.26 | -1.94% | 20,433 |
| Sep 11, 2025 | 90.00 | 92.00 | 89.65 | 91.03 | 91.03 | 0.94% | 79,380 |
| Sep 10, 2025 | 90.88 | 92.85 | 89.06 | 90.18 | 90.18 | -0.16% | 84,024 |
| Sep 9, 2025 | 90.52 | 91.97 | 88.61 | 90.32 | 90.32 | 1.78% | 74,562 |
| Sep 8, 2025 | 83.50 | 92.50 | 83.50 | 88.74 | 88.74 | 5.93% | 386,831 |
| Sep 5, 2025 | 85.27 | 86.59 | 83.06 | 83.77 | 83.77 | -2.54% | 10,204 |
| Sep 4, 2025 | 86.57 | 86.57 | 85.52 | 85.95 | 85.95 | -0.19% | 2,299 |
| Sep 3, 2025 | 87.75 | 87.75 | 85.05 | 86.11 | 86.11 | 0.13% | 7,005 |
| Sep 2, 2025 | 86.50 | 87.29 | 85.66 | 86.00 | 86.00 | -0.58% | 10,036 |
| Sep 1, 2025 | 85.89 | 86.70 | 85.61 | 86.50 | 86.50 | 1.37% | 4,778 |
| Aug 29, 2025 | 86.46 | 86.46 | 83.62 | 85.33 | 85.33 | 0.63% | 7,654 |
| Aug 28, 2025 | 84.51 | 85.64 | 84.22 | 84.80 | 84.80 | 0.06% | 4,034 |
| Aug 26, 2025 | 86.00 | 87.02 | 84.13 | 84.75 | 84.75 | -1.12% | 18,903 |
| Aug 25, 2025 | 88.00 | 88.01 | 85.01 | 85.71 | 85.71 | -2.69% | 28,129 |
| Aug 22, 2025 | 88.65 | 89.17 | 86.57 | 88.08 | 88.08 | 0.27% | 12,465 |
| Aug 21, 2025 | 88.70 | 89.01 | 85.06 | 87.84 | 87.84 | -1.06% | 39,533 |
| Aug 20, 2025 | 91.41 | 91.41 | 88.07 | 88.78 | 88.78 | -2.45% | 28,804 |
| Aug 19, 2025 | 91.30 | 91.76 | 89.53 | 91.01 | 91.01 | -0.34% | 15,402 |
| Aug 18, 2025 | 91.00 | 96.75 | 90.49 | 91.32 | 91.32 | -0.77% | 62,035 |
| Aug 14, 2025 | 92.00 | 94.39 | 91.27 | 92.03 | 92.03 | -0.68% | 54,675 |
| Aug 13, 2025 | 91.49 | 92.93 | 90.28 | 92.66 | 92.66 | 2.88% | 17,226 |
| Aug 12, 2025 | 89.58 | 91.95 | 88.66 | 90.07 | 90.07 | 1.62% | 39,055 |
| Aug 11, 2025 | 89.94 | 90.00 | 87.23 | 88.63 | 88.63 | 0.62% | 47,823 |
| Aug 8, 2025 | 88.33 | 89.58 | 87.06 | 88.08 | 88.08 | -0.79% | 20,427 |